OP Bancorp (FRA:OP3)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Nov 28, 2025
OP Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Nov 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Nov 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | - | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | - | - |
| Nov 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | - | - |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | - | - |
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -1.74% | - |
| Oct 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | -3.36% | - |
| Oct 28, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.79 | 4.39% | 100 |
| Oct 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | 0.88% | - |
| Oct 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -0.88% | - |
| Oct 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - | - |
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | 0.88% | - |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | 2.73% | - |
| Oct 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | - | - |
| Oct 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -3.51% | - |
| Oct 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -0.87% | - |
| Oct 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 1.77% | - |
| Oct 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | 2.73% | - |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -3.51% | - |
| Oct 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -0.87% | - |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 0.88% | - |
| Oct 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -0.87% | - |
| Oct 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | - | - |
| Oct 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 1.77% | - |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -0.88% | - |
| Oct 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -1.72% | - |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | - | - |
| Sep 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -2.52% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - | - |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | -0.83% | - |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 1.69% | - |
| Sep 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | -3.28% | - |
| Sep 23, 2025 | 12.00 | 12.60 | 12.00 | 12.20 | 12.09 | -0.81% | 838 |